CNB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	33.85	33.88	32.65	33.52	-	-1.32%	56,422
Jun 26, 2026	33.71	34.29	33.30	33.97	33.97	1.25%	754,182
Jun 25, 2026	33.38	33.90	32.89	33.55	33.55	-0.06%	135,441
Jun 24, 2026	33.06	33.67	32.60	33.57	33.57	1.54%	194,031
Jun 23, 2026	32.44	33.22	32.29	33.06	33.06	2.29%	166,881
Jun 22, 2026	32.17	32.51	32.14	32.32	32.32	0.50%	110,279
Jun 18, 2026	32.37	32.39	31.95	32.16	32.16	0.78%	465,823
Jun 17, 2026	32.28	32.71	31.54	31.91	31.91	-0.93%	130,750
Jun 16, 2026	32.63	33.13	32.02	32.21	32.21	-1.07%	176,003
Jun 15, 2026	32.90	33.22	32.44	32.56	32.56	-0.73%	230,900
Jun 12, 2026	32.76	33.10	32.44	32.80	32.80	0.68%	221,363
Jun 11, 2026	32.44	32.76	32.01	32.58	32.58	0.90%	262,970
Jun 10, 2026	31.72	32.49	31.72	32.29	32.29	1.64%	121,617
Jun 9, 2026	31.42	32.42	31.42	31.77	31.77	1.28%	105,475
Jun 8, 2026	31.12	31.57	30.84	31.37	31.37	1.03%	84,938
Jun 5, 2026	30.89	31.37	30.25	31.05	31.05	0.16%	125,036
Jun 4, 2026	30.20	31.03	29.99	31.00	31.00	4.24%	128,135
Jun 3, 2026	30.60	30.71	29.73	29.74	29.74	-3.32%	108,305
Jun 2, 2026	30.03	30.99	28.58	30.76	30.76	1.99%	107,545
Jun 1, 2026	30.29	30.47	29.45	30.16	30.16	-1.05%	135,914
May 29, 2026	30.74	31.14	30.65	30.67	30.48	-0.42%	520,147
May 28, 2026	30.72	30.98	30.23	30.80	30.61	-	116,561
May 27, 2026	31.21	31.33	30.66	30.80	30.61	-1.09%	90,923
May 26, 2026	30.78	31.24	30.62	31.14	30.95	1.60%	91,436
May 22, 2026	30.91	31.27	30.61	30.65	30.46	-0.52%	87,015
May 21, 2026	30.49	30.90	30.09	30.81	30.62	0.95%	122,337
May 20, 2026	30.10	30.73	29.67	30.52	30.33	2.04%	118,195
May 19, 2026	29.83	30.05	29.63	29.91	29.72	-0.53%	107,748
May 18, 2026	29.48	30.61	29.37	30.07	29.88	2.31%	121,188
May 15, 2026	30.13	30.13	29.32	29.39	29.21	-3.29%	154,315
May 14, 2026	30.51	30.79	30.36	30.39	30.20	0.26%	97,354
May 13, 2026	30.26	31.08	30.18	30.31	30.12	-0.62%	119,385
May 12, 2026	30.83	30.83	30.02	30.50	30.31	-0.75%	87,442
May 11, 2026	31.16	31.33	30.65	30.73	30.54	-1.44%	75,887
May 8, 2026	30.92	31.25	30.85	31.18	30.99	0.68%	87,213
May 7, 2026	30.94	31.28	30.79	30.97	30.78	0.10%	76,103
May 6, 2026	31.05	31.20	30.75	30.94	30.75	0.49%	79,398
May 5, 2026	30.24	30.91	28.90	30.79	30.60	1.82%	103,875
May 4, 2026	30.78	30.78	30.12	30.24	30.05	-1.43%	91,402
May 1, 2026	30.48	30.91	30.04	30.68	30.49	0.99%	78,029
Apr 30, 2026	30.05	30.67	29.89	30.38	30.19	0.16%	104,997
Apr 29, 2026	31.03	31.18	30.23	30.33	30.14	-2.94%	151,004
Apr 28, 2026	30.95	31.54	30.95	31.25	31.06	1.46%	122,445
Apr 27, 2026	30.09	30.82	30.00	30.80	30.61	2.09%	127,114
Apr 24, 2026	30.32	30.43	29.93	30.17	29.98	-1.05%	110,634
Apr 23, 2026	30.22	30.69	29.83	30.49	30.30	0.89%	115,303
Apr 22, 2026	30.03	30.56	29.64	30.22	30.03	1.07%	131,323
Apr 21, 2026	31.00	31.44	29.83	29.90	29.71	-3.49%	195,182
Apr 20, 2026	31.15	31.55	30.92	30.98	30.79	-1.18%	165,629
Apr 17, 2026	30.73	31.80	30.60	31.35	31.16	2.89%	281,313
Apr 16, 2026	30.30	30.62	30.30	30.47	30.28	-0.10%	123,406
Apr 15, 2026	30.73	30.98	30.48	30.50	30.31	-1.23%	111,037
Apr 14, 2026	30.80	31.07	30.28	30.88	30.69	-0.19%	116,312
Apr 13, 2026	31.11	31.11	30.68	30.94	30.75	-0.83%	163,633
Apr 10, 2026	31.26	31.26	30.80	31.20	31.01	-0.35%	126,997
Apr 9, 2026	30.50	31.42	30.50	31.31	31.12	1.72%	163,254
Apr 8, 2026	31.06	31.43	30.69	30.78	30.59	1.02%	173,713
Apr 7, 2026	29.89	30.52	29.64	30.47	30.28	1.77%	166,555
Apr 6, 2026	29.31	29.97	29.21	29.94	29.75	2.15%	166,333
Apr 2, 2026	29.01	29.52	28.91	29.31	29.13	-	311,967
Apr 1, 2026	29.13	29.75	29.13	29.31	29.13	1.21%	136,844
Mar 31, 2026	28.99	29.07	28.50	28.96	28.78	1.26%	181,998
Mar 30, 2026	28.49	28.67	28.26	28.60	28.42	0.81%	176,193
Mar 27, 2026	28.41	28.59	28.23	28.37	28.19	-0.67%	146,672
Mar 26, 2026	28.32	28.75	28.32	28.56	28.38	0.14%	264,059
Mar 25, 2026	28.68	28.82	28.31	28.52	28.34	0.67%	269,667
Mar 24, 2026	27.85	28.81	27.78	28.33	28.15	0.57%	264,605
Mar 23, 2026	28.18	28.78	28.01	28.17	28.00	2.62%	391,371
Mar 20, 2026	27.67	28.22	27.14	27.45	27.28	-0.58%	236,167
Mar 19, 2026	26.90	27.81	26.82	27.61	27.44	1.99%	200,906
Mar 18, 2026	27.29	27.55	26.85	27.07	26.90	-1.49%	143,456
Mar 17, 2026	27.47	27.70	27.23	27.48	27.31	0.22%	176,031
Mar 16, 2026	27.38	27.86	27.21	27.42	27.25	1.07%	161,194
Mar 13, 2026	27.27	27.45	26.80	27.13	26.96	0.15%	140,780
Mar 12, 2026	26.39	27.20	26.25	27.09	26.92	0.44%	137,060
Mar 11, 2026	27.38	27.42	26.78	26.97	26.80	-1.62%	81,406
Mar 10, 2026	27.16	27.96	27.10	27.42	27.25	0.20%	91,722
Mar 9, 2026	27.27	27.57	26.36	27.36	27.19	-0.44%	121,270
Mar 6, 2026	27.25	28.25	26.85	27.48	27.31	-1.36%	125,384
Mar 5, 2026	28.09	28.44	27.67	27.86	27.69	-2.28%	125,722
Mar 4, 2026	28.57	28.80	28.26	28.51	28.33	0.85%	113,070
Mar 3, 2026	27.86	28.58	27.55	28.27	28.09	-0.91%	116,091
Mar 2, 2026	27.55	28.78	27.25	28.53	28.35	1.86%	118,544
Feb 27, 2026	28.96	29.02	27.85	28.01	27.84	-4.63%	168,449
Feb 26, 2026	29.79	30.30	29.11	29.56	29.19	-0.44%	115,134
Feb 25, 2026	29.21	29.80	28.94	29.69	29.32	1.78%	260,746
Feb 24, 2026	29.21	29.29	28.90	29.17	28.80	0.24%	174,734
Feb 23, 2026	29.96	30.22	28.75	29.10	28.73	-2.94%	235,274
Feb 20, 2026	29.46	30.00	29.13	29.98	29.60	1.66%	138,333
Feb 19, 2026	29.27	29.51	29.10	29.49	29.12	-	113,033
Feb 18, 2026	29.86	30.26	29.42	29.49	29.12	-1.24%	150,534
Feb 17, 2026	29.77	30.18	29.38	29.86	29.48	0.61%	128,460
Feb 13, 2026	29.53	29.89	29.10	29.68	29.31	0.58%	141,774
Feb 12, 2026	30.06	30.24	29.13	29.51	29.14	-1.14%	195,418
Feb 11, 2026	29.08	30.84	29.08	29.85	29.47	3.90%	496,006
Feb 10, 2026	29.07	29.23	28.57	28.73	28.37	-1.34%	131,907
Feb 9, 2026	29.24	29.34	28.84	29.12	28.75	-0.14%	85,715
Feb 6, 2026	29.30	29.50	29.10	29.16	28.79	0.34%	158,711
Feb 5, 2026	28.98	29.20	28.80	29.06	28.69	0.21%	116,974
Feb 4, 2026	28.90	29.35	28.78	29.00	28.64	1.33%	173,440